Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2010 | CNY | 2.888 | 2.96 | 2.8 | 2.9408 | 2.9408 | +0.058 (+2.00%) | 7,199,243 |
26 May 2010 | CNY | 2.8912 | 2.928 | 2.848 | 2.8832 | 2.8832 | -0.026 (-0.88%) | 6,286,393 |
25 May 2010 | CNY | 2.816 | 2.912 | 2.8016 | 2.9088 | 2.9088 | +0.046 (+1.62%) | 9,294,425 |
24 May 2010 | CNY | 2.752 | 2.9088 | 2.736 | 2.8624 | 2.8624 | +0.136 (+4.99%) | 8,948,575 |
21 May 2010 | CNY | 2.536 | 2.7328 | 2.5296 | 2.7264 | 2.7264 | +0.102 (+3.90%) | 6,750,462 |
20 May 2010 | CNY | 2.712 | 2.768 | 2.6128 | 2.624 | 2.624 | -0.117 (-4.26%) | 4,960,150 |
19 May 2010 | CNY | 2.6704 | 2.8016 | 2.6608 | 2.7408 | 2.7408 | +0.029 (+1.06%) | 6,727,068 |
18 May 2010 | CNY | 2.696 | 2.744 | 2.6016 | 2.712 | 2.712 | +0.024 (+0.89%) | 7,104,493 |
17 May 2010 | CNY | 2.872 | 2.8912 | 2.6752 | 2.688 | 2.688 | -0.25 (-8.50%) | 7,062,493 |
14 May 2010 | CNY | 2.9104 | 2.952 | 2.8336 | 2.9376 | 2.9376 | +0.018 (+0.60%) | 6,747,137 |
13 May 2010 | CNY | 2.832 | 2.9424 | 2.7952 | 2.92 | 2.92 | +0.061 (+2.13%) | 6,903,262 |
12 May 2010 | CNY | 2.848 | 2.9008 | 2.7488 | 2.8592 | 2.8592 | -0.11 (-3.72%) | 8,299,787 |
10 May 2010 | CNY | 3.016 | 3.0848 | 2.8624 | 2.9696 | 2.9696 | -0.056 (-1.85%) | 5,684,575 |
7 May 2010 | CNY | 3.056 | 3.152 | 2.9776 | 3.0256 | 3.0256 | -0.141 (-4.45%) | 6,062,950 |
6 May 2010 | CNY | 3.312 | 3.3936 | 3.1312 | 3.1664 | 3.1664 | -0.173 (-5.17%) | 6,488,112 |
5 May 2010 | CNY | 3.176 | 3.352 | 3.1536 | 3.3392 | 3.3392 | +0.147 (+4.61%) | 7,059,181 |
4 May 2010 | CNY | 3.216 | 3.312 | 3.104 | 3.192 | 3.192 | -0.165 (-4.91%) | 6,351,887 |
30 Apr 2010 | CNY | 3.68 | 3.6816 | 3.3568 | 3.3568 | 3.3568 | -43.653 (-92.86%) | 9,433,718 |
30 Apr 2010 |
|
|||||||
29 Apr 2010 | CNY | 3.9976 | 4.0224 | 3.748 | 3.7608 | 3.7608 | -0.166 (-4.22%) | 10,241,312 |
28 Apr 2010 | CNY | 3.9104 | 4.0672 | 3.8544 | 3.9264 | 3.9264 | -0.042 (-1.07%) | 7,302,675 |
27 Apr 2010 | CNY | 4.212 | 4.212 | 3.9216 | 3.9688 | 3.9688 | -0.243 (-5.77%) | 9,770,325 |
26 Apr 2010 | CNY | 4.296 | 4.352 | 4.1208 | 4.212 | 4.212 | -0.105 (-2.43%) | 10,601,762 |
23 Apr 2010 | CNY | 4.456 | 4.5184 | 4.2752 | 4.3168 | 4.3168 | -0.154 (-3.44%) | 18,829,237 |
22 Apr 2010 | CNY | 4.3584 | 4.5744 | 4.296 | 4.4704 | 4.4704 | +0.295 (+7.07%) | 21,089,012 |
20 Apr 2010 | CNY | 4.212 | 4.264 | 4.036 | 4.1752 | 4.1752 | -0.028 (-0.67%) | 10,666,087 |
19 Apr 2010 | CNY | 4.244 | 4.3712 | 4.152 | 4.2032 | 4.2032 | -0.043 (-1.02%) | 11,171,237 |
16 Apr 2010 | CNY | 4.08 | 4.3144 | 4.04 | 4.2464 | 4.2464 | +0.152 (+3.71%) | 10,222,150 |
15 Apr 2010 | CNY | 4.336 | 4.3664 | 3.9864 | 4.0944 | 4.0944 | -0.222 (-5.15%) | 15,601,875 |
14 Apr 2010 | CNY | 4.32 | 4.4 | 4.244 | 4.3168 | 4.3168 | -0.043 (-0.99%) | 9,172,200 |
13 Apr 2010 | CNY | 4.696 | 4.696 | 4.2168 | 4.36 | 4.36 | -0.326 (-6.95%) | 23,780,575 |